Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.85 | 23.23 | 21.80 | 23.00 | 7,014,947 | +0.69(+3.08%) |
Feb 25, 2011 | 22.28 | 22.50 | 22.18 | 22.31 | 2,470,548 | +0.13(+0.59%) |
Feb 24, 2011 | 22.38 | 22.40 | 22.12 | 22.18 | 3,065,434 | -0.15(-0.67%) |
Feb 23, 2011 | 22.58 | 22.74 | 22.32 | 22.33 | 3,223,663 | -0.27(-1.18%) |
Feb 22, 2011 | 22.53 | 22.75 | 22.51 | 22.60 | 2,529,994 | -0.13(-0.57%) |
Feb 18, 2011 | 22.84 | 22.93 | 22.68 | 22.73 | 2,995,757 | -0.15(-0.65%) |
Feb 17, 2011 | 22.75 | 22.92 | 22.74 | 22.88 | 1,869,236 | +0.11(+0.46%) |
Feb 16, 2011 | 22.97 | 22.97 | 22.69 | 22.77 | 2,220,047 | -0.19(-0.81%) |
Feb 15, 2011 | 22.97 | 23.10 | 22.82 | 22.96 | 2,367,806 | +0.13(+0.57%) |
Feb 14, 2011 | 22.95 | 22.97 | 22.64 | 22.83 | 2,633,088 | -0.11(-0.49%) |
Feb 11, 2011 | 22.87 | 23.03 | 22.87 | 22.94 | 2,394,630 | -0.01(-0.03%) |
Feb 10, 2011 | 22.83 | 23.00 | 22.83 | 22.95 | 2,739,716 | -0.03(-0.13%) |
Feb 09, 2011 | 22.79 | 22.98 | 22.67 | 22.98 | 2,285,014 | +0.08(+0.35%) |
Feb 08, 2011 | 22.82 | 22.92 | 22.74 | 22.90 | 1,859,722 | +0.09(+0.41%) |
Feb 07, 2011 | 22.81 | 22.86 | 22.62 | 22.80 | 3,044,843 | +0.03(+0.14%) |
Feb 04, 2011 | 22.87 | 22.88 | 22.51 | 22.77 | 2,271,825 | -0.13(-0.57%) |
Feb 03, 2011 | 22.69 | 22.99 | 22.61 | 22.90 | 3,362,950 | +0.20(+0.87%) |
Feb 02, 2011 | 22.66 | 22.97 | 22.64 | 22.70 | 3,522,114 | +0.00(+0.00%) |
Feb 01, 2011 | 22.66 | 22.74 | 22.31 | 22.70 | 5,606,415 | +0.22(+0.99%) |
Jan 31, 2011 | 22.61 | 22.74 | 22.40 | 22.48 | 4,611,832 | -0.02(-0.08%) |
Jan 28, 2011 | 23.01 | 23.13 | 22.49 | 22.50 | 5,005,553 | -0.53(-2.29%) |
Jan 27, 2011 | 23.01 | 23.19 | 22.49 | 23.03 | 5,746,904 | -0.09(-0.38%) |
Jan 26, 2011 | 23.31 | 23.50 | 23.10 | 23.11 | 3,438,706 | -0.12(-0.53%) |
Jan 25, 2011 | 23.34 | 23.37 | 23.06 | 23.24 | 4,042,638 | -0.13(-0.56%) |
Jan 24, 2011 | 23.22 | 23.62 | 23.20 | 23.37 | 3,712,108 | +0.20(+0.86%) |
Jan 21, 2011 | 23.49 | 23.49 | 23.13 | 23.17 | 7,949,573 | -0.19(-0.82%) |
Jan 20, 2011 | 23.29 | 23.55 | 23.18 | 23.36 | 3,439,794 | +0.05(+0.21%) |
Jan 19, 2011 | 23.58 | 23.62 | 23.18 | 23.31 | 3,535,540 | -0.27(-1.13%) |
Jan 18, 2011 | 23.49 | 23.62 | 23.39 | 23.58 | 2,605,628 | +0.17(+0.71%) |
Jan 14, 2011 | 23.47 | 23.62 | 23.35 | 23.41 | 4,093,057 | -0.11(-0.47%) |
Jan 13, 2011 | 23.60 | 23.62 | 23.41 | 23.52 | 3,652,009 | -0.10(-0.42%) |
Jan 12, 2011 | 23.73 | 23.73 | 23.51 | 23.62 | 2,712,306 | +0.01(+0.05%) |
Jan 11, 2011 | 23.66 | 23.75 | 23.49 | 23.61 | 2,571,039 | -0.02(-0.08%) |
Jan 10, 2011 | 23.66 | 23.76 | 23.46 | 23.63 | 4,585,171 | -0.38(-1.57%) |
Jan 07, 2011 | 23.83 | 24.03 | 23.70 | 24.01 | 3,102,021 | +0.15(+0.62%) |
Jan 06, 2011 | 23.86 | 23.88 | 23.63 | 23.86 | 2,892,357 | +0.05(+0.21%) |
Jan 05, 2011 | 24.04 | 24.13 | 23.79 | 23.81 | 4,497,277 | -0.30(-1.26%) |
Jan 04, 2011 | 24.04 | 24.29 | 23.95 | 24.11 | 3,754,995 | +0.14(+0.59%) |
Jan 03, 2011 | 24.12 | 24.12 | 23.92 | 23.97 | 2,390,000 | +0.05(+0.21%) |
Dec 31, 2010 | 23.91 | 24.06 | 23.88 | 23.92 | 1,039,764 | -0.04(-0.16%) |
Dec 30, 2010 | 23.99 | 24.08 | 23.89 | 23.96 | 1,551,860 | -0.05(-0.21%) |
Dec 29, 2010 | 24.14 | 24.15 | 23.90 | 24.01 | 2,019,731 | -0.08(-0.33%) |
Dec 28, 2010 | 24.00 | 24.14 | 23.94 | 24.09 | 2,264,967 | +0.15(+0.64%) |
Dec 27, 2010 | 23.75 | 24.20 | 23.75 | 23.93 | 2,398,081 | +0.15(+0.62%) |
Dec 23, 2010 | 23.77 | 23.87 | 23.69 | 23.79 | 1,952,934 | +0.02(+0.08%) |
Dec 22, 2010 | 23.87 | 23.95 | 23.75 | 23.77 | 2,731,760 | -0.10(-0.44%) |
Dec 21, 2010 | 24.03 | 24.09 | 23.85 | 23.87 | 2,941,655 | -0.01(-0.05%) |
Dec 20, 2010 | 23.91 | 24.00 | 23.64 | 23.88 | 2,647,572 | +0.11(+0.47%) |
Dec 17, 2010 | 23.59 | 23.81 | 23.51 | 23.77 | 4,001,163 | +0.14(+0.60%) |
Dec 16, 2010 | 23.27 | 23.67 | 23.16 | 23.63 | 4,490,376 | +0.43(+1.85%) |
Dec 15, 2010 | 23.63 | 23.71 | 23.20 | 23.20 | 4,470,906 | -0.45(-1.90%) |
Dec 14, 2010 | 23.66 | 23.79 | 23.58 | 23.65 | 3,493,686 | +0.07(+0.31%) |
Dec 13, 2010 | 23.58 | 23.64 | 23.42 | 23.58 | 2,718,838 | +0.11(+0.47%) |
Dec 10, 2010 | 23.34 | 23.55 | 23.31 | 23.47 | 4,921,518 | +0.22(+0.93%) |
Dec 09, 2010 | 23.47 | 23.55 | 22.96 | 23.25 | 7,008,372 | -0.30(-1.28%) |
Dec 08, 2010 | 23.66 | 23.76 | 23.44 | 23.55 | 3,131,701 | -0.11(-0.47%) |
Dec 07, 2010 | 23.67 | 23.96 | 23.56 | 23.66 | 6,495,245 | +0.17(+0.71%) |
Dec 06, 2010 | 23.31 | 23.59 | 23.31 | 23.50 | 7,869,499 | +0.10(+0.42%) |
Dec 03, 2010 | 23.30 | 23.40 | 23.16 | 23.40 | 2,804,620 | +0.17(+0.74%) |
Dec 02, 2010 | 23.02 | 23.23 | 23.02 | 23.23 | 2,631,769 | +0.14(+0.59%) |